NASDAQ:JACK | Historical Stock Price | JACK IN THE BOX INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-03-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.96$4.62$10.91$25.76$60.79$143.471992-03-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$87.48$99.02183,300——
2021-12-30$87.68$99.25266,500——
2021-12-29$87.26$98.77227,600——
2021-12-28$86.23$97.61282,100——
2021-12-27$85.29$96.54372,700——
2021-12-23$84.86$96.06199,400——
2021-12-22$84.68$95.85280,600——
2021-12-21$83.01$93.96260,500——
2021-12-20$80.34$90.94308,900——
2021-12-17$81.02$91.71465,200——
2021-12-16$80.24$90.83447,500——
2021-12-15$83.05$94.01502,700——
2021-12-14$80.76$91.42418,700——
2021-12-13$78.83$89.23554,300——
2021-12-10$83.31$94.30322,000——
2021-12-09$83.94$95.02399,300——
2021-12-08$84.69$95.87407,600——
2021-12-07$85.25$96.00737,900——
2021-12-06$80.55$90.711,494,400——
2021-12-03$84.00$94.59600,000——
2021-12-02$83.21$93.70451,300——
2021-12-01$80.90$91.10492,500——
2021-11-30$82.60$93.02691,300——
2021-11-29$86.06$96.91563,300——
2021-11-26$87.92$99.01484,900——
2021-11-24$89.47$100.75550,100——
2021-11-23$93.00$104.73845,500——
2021-11-22$95.81$107.89528,500——
2021-11-19$97.47$109.76284,400——
2021-11-18$97.80$110.13337,700——
2021-11-17$99.61$112.17398,200——
2021-11-16$98.42$110.83490,200——
2021-11-15$100.30$112.95312,600——
2021-11-12$100.70$113.40207,400——
2021-11-11$100.65$113.34157,200——
2021-11-10$101.22$113.99323,900——
2021-11-09$104.89$118.12255,000——
2021-11-08$103.68$116.76236,600——
2021-11-05$102.84$115.81318,500——
2021-11-04$99.06$111.55199,800——
2021-11-03$98.01$110.37205,000——
2021-11-02$97.95$110.30234,900——
2021-11-01$99.65$112.22172,000——
2021-10-29$98.95$111.43225,200——
2021-10-28$98.89$111.36143,300——
2021-10-27$98.79$111.25209,800——
2021-10-26$99.27$111.79189,500——
2021-10-25$99.72$112.30377,400——
2021-10-22$100.00$112.61246,900——
2021-10-21$100.23$112.87295,100——
2021-10-20$100.74$113.44564,800——
2021-10-19$97.74$110.07300,500——
2021-10-18$97.37$109.65231,700——
2021-10-15$98.00$110.36244,400——
2021-10-14$99.96$112.57681,500——
2021-10-13$95.91$108.01347,500——
2021-10-12$96.15$108.28223,100——
2021-10-11$97.14$109.39334,200——
2021-10-08$99.06$111.55119,500——
2021-10-07$99.98$112.59217,700——
2021-10-06$97.59$109.90200,800——
2021-10-05$97.08$109.32290,300——
2021-10-04$99.20$111.71201,200——
2021-10-01$99.51$112.06193,900——
2021-09-30$97.33$109.60270,400——
2021-09-29$99.39$111.92183,400——
2021-09-28$100.65$113.34315,200——
2021-09-27$103.66$116.73221,600——
2021-09-24$102.24$115.13203,100——
2021-09-23$101.99$114.85245,900——
2021-09-22$100.62$113.31283,400——
2021-09-21$97.52$109.82295,700——
2021-09-20$97.34$109.62312,600——
2021-09-17$100.29$112.94797,700——
2021-09-16$99.62$112.18266,300——
2021-09-15$100.50$113.17401,300——
2021-09-14$98.52$110.94304,200——
2021-09-13$100.33$112.98239,600——
2021-09-10$100.56$113.24322,800——
2021-09-09$101.84$114.68470,700——
2021-09-08$104.75$117.96212,300——
2021-09-07$104.59$117.78271,500——
2021-09-03$104.89$118.12173,200——
2021-09-02$105.42$118.71301,800——
2021-09-01$106.35$119.76229,100——
2021-08-31$105.96$119.32359,000——
2021-08-30$105.97$119.33300,300——
2021-08-27$106.85$120.33242,200——
2021-08-26$103.76$116.85238,000——
2021-08-25$104.33$117.49210,500——
2021-08-24$102.27$115.17284,700——
2021-08-23$103.54$116.60329,200——
2021-08-20$103.31$116.34394,900——
2021-08-19$103.54$116.60478,100——
2021-08-18$103.96$117.07473,500——
2021-08-17$101.51$114.31268,400——
2021-08-16$103.50$116.06234,100——
2021-08-13$102.85$115.33210,600——
2021-08-12$101.76$114.11211,000——
2021-08-11$101.39$113.69295,000——
2021-08-10$99.27$111.31349,300——
2021-08-09$99.76$111.86381,100——
2021-08-06$101.40$113.70364,400——
2021-08-05$101.10$113.37796,600——
2021-08-04$103.92$116.53483,600——
2021-08-03$104.86$117.58397,300——
2021-08-02$107.64$120.70231,900——
2021-07-30$108.86$122.07148,200——
2021-07-29$110.05$123.40158,100——
2021-07-28$108.97$122.19214,300——
2021-07-27$110.62$124.04168,300——
2021-07-26$111.36$124.87171,600——
2021-07-23$109.54$122.83176,400——
2021-07-22$108.01$121.11220,600——
2021-07-21$106.82$119.78145,300——
2021-07-20$105.68$118.50321,000——
2021-07-19$102.47$114.90304,300——
2021-07-16$104.93$117.66301,200——
2021-07-15$104.78$117.49409,300——
2021-07-14$105.73$118.56433,500——
2021-07-13$107.77$120.85468,600——
2021-07-12$108.82$122.02223,300——
2021-07-09$109.25$122.50280,900——
2021-07-08$106.90$119.87368,000——
2021-07-07$107.33$120.35579,300——
2021-07-06$110.97$124.43528,200——
2021-07-02$111.25$124.75308,600——
2021-07-01$112.87$126.56400,700——
2021-06-30$111.44$124.96603,300——
2021-06-29$114.80$128.73450,400——
2021-06-28$118.05$132.37368,800——
2021-06-25$120.08$134.65660,000——
2021-06-24$120.79$135.45157,400——
2021-06-23$120.06$134.63272,400——
2021-06-22$121.55$136.30253,100——
2021-06-21$119.33$133.81278,500——
2021-06-18$116.24$130.34518,900——
2021-06-17$119.16$133.62413,500——
2021-06-16$118.10$132.43236,100——
2021-06-15$118.16$132.50306,100——
2021-06-14$118.46$132.83212,100——
2021-06-11$119.13$133.58229,100——
2021-06-10$116.98$131.17267,900——
2021-06-09$118.42$132.79309,900——
2021-06-08$121.51$136.25573,700——
2021-06-07$116.05$130.13385,000——
2021-06-04$114.20$128.06295,900——
2021-06-03$113.03$126.74237,900——
2021-06-02$113.93$127.75418,600——
2021-06-01$112.85$126.54278,400——
2021-05-28$113.60$127.38223,600——
2021-05-27$112.74$126.42261,900——
2021-05-26$113.99$127.82153,300——
2021-05-25$113.16$126.89269,400——
2021-05-24$115.45$128.96177,800——
2021-05-21$115.04$128.51187,000——
2021-05-20$115.00$128.46211,000——
2021-05-19$115.31$128.81248,600——
2021-05-18$114.44$127.84323,000——
2021-05-17$116.12$129.71340,300——
2021-05-14$118.92$132.84369,300——
2021-05-13$114.11$127.47904,800——
2021-05-12$117.00$130.70599,700——
2021-05-11$122.32$136.64417,300——
2021-05-10$122.64$137.00348,000——
2021-05-07$121.37$135.58198,600——
2021-05-06$119.61$133.61206,900——
2021-05-05$120.37$134.46214,600——
2021-05-04$121.41$135.62206,200——
2021-05-03$121.31$135.51218,200——
2021-04-30$120.65$134.77265,300——
2021-04-29$120.72$134.85224,400——
2021-04-28$118.40$132.26185,800——
2021-04-27$118.93$132.85319,300——
2021-04-26$115.31$128.81177,900——
2021-04-23$116.27$129.88167,300——
2021-04-22$117.25$130.97224,600——
2021-04-21$115.91$129.48304,000——
2021-04-20$117.27$131.00394,000——
2021-04-19$121.52$135.74464,100——
2021-04-16$117.95$131.76404,100——
2021-04-15$116.35$129.97218,000——
2021-04-14$115.58$129.11354,500——
2021-04-13$112.51$125.68211,800——
2021-04-12$113.88$127.21196,700——
2021-04-09$114.73$128.16239,700——
2021-04-08$114.22$127.59286,600——
2021-04-07$113.91$127.24203,400——
2021-04-06$113.05$126.28392,000——
2021-04-05$112.25$125.39318,400——
2021-04-01$113.67$126.98410,800——
2021-03-31$109.78$122.63315,500——
2021-03-30$109.28$122.07368,100——
2021-03-29$109.94$122.81413,300——
2021-03-26$111.88$124.98309,600——
2021-03-25$110.63$123.58468,700——
2021-03-24$109.09$121.86427,700——
2021-03-23$112.09$125.21501,200——
2021-03-22$114.69$128.11346,900——
2021-03-19$116.83$130.51839,700——
2021-03-18$114.85$128.29697,600——
2021-03-17$115.77$129.32778,500——
2021-03-16$111.70$124.77521,100——
2021-03-15$109.72$122.56792,400——
2021-03-12$105.49$117.84590,500——
2021-03-11$102.63$114.64501,100——
2021-03-10$98.89$110.47489,500——
2021-03-09$98.74$110.30549,100——
2021-03-08$100.37$112.12444,700——
2021-03-05$99.13$110.73464,200——
2021-03-04$97.99$109.46606,200——
2021-03-03$99.47$111.11558,100——
2021-03-02$104.80$117.07403,000——
2021-03-01$104.86$116.69473,400——
2021-02-26$102.35$113.89441,200——
2021-02-25$101.76$113.24403,900——
2021-02-24$100.87$112.25713,200——
2021-02-23$94.76$105.45617,400——
2021-02-22$99.14$110.32456,700——
2021-02-19$99.18$110.37539,400——
2021-02-18$99.86$111.12572,600——
2021-02-17$99.42$110.63363,000——
2021-02-16$101.11$112.51278,500——
2021-02-12$100.54$111.88202,700——
2021-02-11$100.99$112.38256,100——
2021-02-10$100.44$111.77341,800——
2021-02-09$100.35$111.67559,000——
2021-02-08$100.25$111.56333,300——
2021-02-05$101.56$113.02291,500——
2021-02-04$98.76$109.90318,000——
2021-02-03$95.29$106.04426,500——
2021-02-02$92.82$103.29386,600——
2021-02-01$93.91$104.50346,800——
2021-01-29$94.14$104.76388,300——
2021-01-28$94.28$104.91609,500——
2021-01-27$93.64$104.20567,300——
2021-01-26$100.39$111.71294,900——
2021-01-25$101.06$112.46320,700——
2021-01-22$101.71$113.18408,800——
2021-01-21$100.25$111.56419,300——
2021-01-20$103.32$114.97270,900——
2021-01-19$101.01$112.40397,700——
2021-01-15$99.55$110.78259,100——
2021-01-14$97.14$108.10225,100——
2021-01-13$95.68$106.47228,900——
2021-01-12$97.87$108.91211,600——
2021-01-11$97.07$108.02218,800——
2021-01-08$97.39$108.37230,300——
2021-01-07$96.92$107.85260,600——
2021-01-06$96.61$107.51417,300——
2021-01-05$93.05$103.55261,000——
2021-01-04$91.20$101.49315,500——